26.61
-0.21(-0.78%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 26.29 | 26.82 | 26.82 | 27.28 | 26.12 | 30.03M |
| August 15, 2025 | 25.32 | 26.1 | 26.1 | 26.18 | 25.23 | 21.89M |
| August 14, 2025 | 25.73 | 25.38 | 25.38 | 26.1 | 25.36 | 19.01M |
| August 13, 2025 | 25.67 | 25.76 | 25.76 | 26 | 25.61 | 15.65M |
| August 12, 2025 | 25.53 | 25.66 | 25.66 | 25.79 | 25.35 | 14.21M |
| August 11, 2025 | 25.38 | 25.53 | 25.53 | 25.64 | 25.35 | 8.59M |
| August 08, 2025 | 25.75 | 25.37 | 25.37 | 26.12 | 25.34 | 12.35M |
| August 07, 2025 | 25.6 | 25.64 | 25.64 | 25.91 | 25.47 | 15.07M |
| August 06, 2025 | 25.15 | 25.6 | 25.6 | 25.8 | 25.06 | 15.97M |
| August 05, 2025 | 25.19 | 25.2 | 25.2 | 25.28 | 25.03 | 7.38M |
| August 04, 2025 | 24.9 | 25.15 | 25.15 | 25.15 | 24.71 | 7.04M |
| August 01, 2025 | 25.06 | 25 | 25 | 25.21 | 24.86 | 7.69M |
| July 31, 2025 | 25.21 | 24.98 | 24.98 | 25.8 | 24.93 | 12.66M |
| July 30, 2025 | 25.5 | 25.19 | 25.19 | 25.63 | 25.06 | 11.29M |
| July 29, 2025 | 25.61 | 25.67 | 25.67 | 25.88 | 25.41 | 11.45M |
| July 28, 2025 | 25.5 | 25.74 | 25.74 | 26.37 | 25.21 | 18.23M |
| July 25, 2025 | 25.32 | 25.5 | 25.5 | 25.54 | 25.16 | 12.68M |
| July 24, 2025 | 25.21 | 25.31 | 25.31 | 25.38 | 25.09 | 12.86M |
| July 23, 2025 | 24.9 | 25.16 | 25.16 | 25.27 | 24.78 | 13.7M |
| July 22, 2025 | 24.9 | 24.97 | 24.97 | 25.11 | 24.84 | 8.83M |
| July 21, 2025 | 25.07 | 24.95 | 24.95 | 25.09 | 24.84 | 8.41M |
| July 18, 2025 | 24.7 | 25.12 | 25.12 | 25.15 | 24.56 | 12.01M |
| July 17, 2025 | 24.41 | 24.67 | 24.67 | 24.67 | 24.3 | 7.62M |
| July 16, 2025 | 24.38 | 24.49 | 24.49 | 24.69 | 24.35 | 6.2M |
| July 15, 2025 | 24.56 | 24.41 | 24.41 | 24.65 | 24.23 | 6.92M |
| July 14, 2025 | 24.68 | 24.56 | 24.51 | 24.68 | 24.51 | 5.74M |
| July 11, 2025 | 24.6 | 24.69 | 24.64 | 24.76 | 24.41 | 8.85M |
| July 10, 2025 | 24.6 | 24.62 | 24.57 | 24.65 | 24.41 | 7.2M |
| July 09, 2025 | 24.8 | 24.56 | 24.51 | 25 | 24.51 | 11.9M |
| July 08, 2025 | 24.3 | 25.03 | 24.98 | 25.85 | 24.3 | 23.73M |
| July 07, 2025 | 24.27 | 24.2 | 24.15 | 24.36 | 24.12 | 5.37M |
| July 04, 2025 | 24.71 | 24.25 | 24.25 | 24.71 | 24.25 | 11.39M |
| July 03, 2025 | 24.8 | 24.7 | 24.7 | 24.91 | 24.41 | 11.09M |
| July 02, 2025 | 25.3 | 24.84 | 24.84 | 25.3 | 24.76 | 13.8M |
| July 01, 2025 | 24.85 | 25.46 | 25.46 | 25.88 | 24.72 | 25.02M |
| June 30, 2025 | 24.52 | 24.99 | 24.99 | 25.34 | 24.45 | 20.95M |
| June 27, 2025 | 24.99 | 24.87 | 24.87 | 25.21 | 24.8 | 12.92M |
| June 26, 2025 | 24.96 | 24.64 | 24.64 | 25.05 | 24.63 | 10.03M |
| June 25, 2025 | 24.87 | 24.95 | 24.95 | 24.99 | 24.53 | 12.5M |
| June 24, 2025 | 24.4 | 24.79 | 24.79 | 24.82 | 24.4 | 11.3M |
| June 23, 2025 | 24.08 | 24.44 | 24.44 | 24.68 | 23.73 | 11M |
| June 20, 2025 | 24.3 | 24.34 | 24.34 | 24.59 | 24.13 | 11.35M |
| June 19, 2025 | 23.84 | 24.03 | 24.03 | 24.34 | 23.62 | 11M |
| June 18, 2025 | 23.76 | 23.86 | 23.86 | 23.86 | 23.47 | 6.8M |
| June 17, 2025 | 23.8 | 23.76 | 23.76 | 23.9 | 23.61 | 6.43M |
| June 16, 2025 | 23.68 | 23.77 | 23.77 | 24.02 | 23.51 | 10.04M |
| June 13, 2025 | 24.75 | 23.93 | 23.93 | 24.84 | 23.88 | 15.97M |
| June 12, 2025 | 25.1 | 24.83 | 24.83 | 25.16 | 24.81 | 9.96M |
| June 11, 2025 | 25.15 | 25.19 | 25.19 | 25.42 | 25.12 | 8.04M |
| June 10, 2025 | 25.55 | 25.18 | 25.18 | 26.05 | 25 | 13.75M |
| June 09, 2025 | 25.52 | 25.59 | 25.59 | 25.63 | 25.4 | 8.93M |
| June 06, 2025 | 25.43 | 25.5 | 25.5 | 25.6 | 25.26 | 9.31M |
| June 05, 2025 | 25.03 | 25.46 | 25.46 | 25.48 | 24.88 | 12.28M |
| June 04, 2025 | 25.06 | 25.09 | 25.09 | 25.2 | 25.01 | 6.86M |
| June 03, 2025 | 24.76 | 25.06 | 25.06 | 25.18 | 24.5 | 8.68M |
| May 30, 2025 | 25.68 | 25.02 | 25.02 | 25.68 | 25 | 15.69M |
| May 29, 2025 | 25.2 | 25.87 | 25.87 | 25.95 | 25.16 | 16.03M |
| May 28, 2025 | 25.82 | 25.3 | 25.3 | 25.9 | 25.15 | 13.51M |
| May 27, 2025 | 26.01 | 25.88 | 25.88 | 26.3 | 25.78 | 16.35M |
| May 26, 2025 | 25.61 | 26.28 | 26.28 | 27.4 | 25.61 | 33.08M |